Adobe Inc.

236

224

296.35

Date Time Volume Order Volume Price
16/12/2025 21:59:06.438 67   296.35
      67 296.35
      67 296.35
16/12/2025 21:55:02.332 7   296.00
      7 296.00
      7 296.00
16/12/2025 21:49:36.439 3   295.70
      3 295.70
      3 295.70
16/12/2025 21:47:57.386 3   296.00
      3 296.00
      3 296.00
16/12/2025 21:47:17.937 3   296.10
      3 296.10
      3 296.10
16/12/2025 21:46:28.825 160   295.50
      160 295.50
      160 295.50
16/12/2025 21:09:31.212 1   295.30
      1 295.30
      1 295.30
16/12/2025 21:04:15.033 10   295.25
      10 295.25
      10 295.25
16/12/2025 20:54:35.561 20   294.00
      20 294.00
      20 294.00
16/12/2025 20:30:27.689 3   294.70
      3 294.70
      3 294.70
16/12/2025 20:30:00.931 1   295.10
      1 295.10
      1 295.10
16/12/2025 20:19:59.557 8   294.45
      8 294.45
      8 294.45
16/12/2025 20:10:20.990 1   295.20
      1 295.20
      1 295.20
16/12/2025 19:58:10.113 11   295.30
      11 295.30
      11 295.30
16/12/2025 19:46:09.714 6   295.60
      6 295.60
      6 295.60
16/12/2025 19:33:57.768 12   294.80
      12 294.80
      12 294.80
16/12/2025 19:27:22.072 7   294.70
      7 294.70
      7 294.70
16/12/2025 19:21:55.185 15   295.05
      15 295.05
      15 295.05
16/12/2025 19:21:24.830 1   294.90
      1 294.90
      1 294.90
16/12/2025 19:15:41.675 2   295.75
      2 295.75
      2 295.75
16/12/2025 19:11:57.813 10   294.70
      10 294.70
      10 294.70
16/12/2025 19:11:57.728 20   295.00
      20 295.00
      20 295.00
16/12/2025 19:11:56.148 5   295.10
      5 295.10
      5 295.10
16/12/2025 19:04:20.419 6   296.75
      6 296.75
      6 296.75
16/12/2025 18:55:14.396 14   296.65
      14 296.65
      14 296.65
16/12/2025 18:54:36.536 8   296.90
      8 296.90
      8 296.90
16/12/2025 18:53:50.207 20   297.00
      20 297.00
      20 297.00
16/12/2025 18:53:29.524 30   296.65
      30 296.65
      30 296.65
16/12/2025 18:46:57.518 19   297.20
      19 297.20
      19 297.20
16/12/2025 18:42:26.123 10   297.20
      10 297.20
      10 297.20
16/12/2025 18:35:47.025 1   297.20
      1 297.20
      1 297.20
16/12/2025 18:34:45.637 3   297.20
      3 297.20
      3 297.20
16/12/2025 18:34:29.612 14   297.10
      14 297.10
      14 297.10
16/12/2025 18:32:29.513 18   297.00
      18 297.00
      18 297.00
16/12/2025 18:32:24.490 2   297.35
      2 297.35
      2 297.35
16/12/2025 18:32:15.768 35   297.35
      35 297.35
      35 297.35
16/12/2025 18:31:43.120 2   297.40
      2 297.40
      2 297.40
16/12/2025 18:30:12.951 134   297.10
      134 297.10
      134 297.10
16/12/2025 18:23:33.987 10   297.30
      10 297.30
      10 297.30
16/12/2025 18:21:05.027 1   297.90
      1 297.90
      1 297.90
16/12/2025 18:16:30.596 4   298.20
      4 298.20
      4 298.20
16/12/2025 17:59:20.241 10   297.65
      10 297.65
      10 297.65
16/12/2025 17:57:39.308 303   297.50
      303 297.50
      303 297.50
16/12/2025 17:56:20.801 340   297.50
      340 297.50
      340 297.50
16/12/2025 17:54:24.770 3   297.70
      3 297.70
      3 297.70
16/12/2025 17:54:22.154 1   297.70
      1 297.70
      1 297.70
16/12/2025 17:51:46.670 15   298.10
      15 298.10
      15 298.10
16/12/2025 17:46:18.069 40   298.20
      40 298.20
      40 298.20
16/12/2025 17:45:25.108 5   298.20
      5 298.20
      5 298.20
16/12/2025 17:44:38.593 1   298.20
      1 298.20
      1 298.20
16/12/2025 17:42:48.587 3   297.55
      3 297.55
      3 297.55
16/12/2025 17:38:44.056 2   297.10
      2 297.10
      2 297.10
16/12/2025 17:37:24.010 17   297.15
      17 297.15
      17 297.15
16/12/2025 17:34:07.704 61   298.45
      61 298.45
      61 298.45
16/12/2025 17:23:35.315 18   299.05
      18 299.05
      18 299.05
16/12/2025 17:17:34.371 1   299.25
      1 299.25
      1 299.25
16/12/2025 17:15:01.803 17   300.00
      17 300.00
      17 300.00
16/12/2025 17:11:00.053 5   301.25
      5 301.25
      5 301.25
16/12/2025 17:09:36.871 1   301.00
      1 301.00
      1 301.00
16/12/2025 17:02:38.552 35   300.00
      35 300.00
      35 300.00
16/12/2025 16:59:18.830 1   300.15
      1 300.15
      1 300.15
16/12/2025 16:56:37.726 30   300.20
      30 300.20
      30 300.20
16/12/2025 16:55:39.993 60   300.65
      60 300.65
      60 300.65
16/12/2025 16:52:58.612 1   299.85
      1 299.85
      1 299.85
16/12/2025 16:47:39.036 1   299.80
      1 299.80
      1 299.80
16/12/2025 16:31:37.395 20   299.00
      20 299.00
      20 299.00
16/12/2025 16:29:24.540 7   298.40
      7 298.40
      7 298.40
16/12/2025 16:27:48.963 1   298.65
      1 298.65
      1 298.65
16/12/2025 16:25:39.574 38   298.35
      38 298.35
      38 298.35
16/12/2025 16:25:21.048 21   298.80
      21 298.80
      21 298.80
16/12/2025 16:23:26.996 25   298.05
      25 298.05
      25 298.05
16/12/2025 16:23:01.623 3   298.40
      3 298.40
      3 298.40
16/12/2025 16:22:40.014 1   298.85
      1 298.85
      1 298.85
16/12/2025 16:08:12.927 4   299.65
      4 299.65
      4 299.65
16/12/2025 16:01:01.273 3   299.40
      3 299.40
      3 299.40
16/12/2025 16:00:37.211 10   300.00
      10 300.00
      10 300.00
16/12/2025 16:00:13.253 1   300.25
      1 300.25
      1 300.25
16/12/2025 15:50:16.882 34   300.75
      34 300.75
      34 300.75
16/12/2025 15:49:10.924 6   300.70
      6 300.70
      6 300.70
16/12/2025 15:48:53.243 10   301.15
      10 301.15
      10 301.15
16/12/2025 15:46:45.926 18   300.30
      18 300.30
      18 300.30
16/12/2025 15:46:01.849 7   300.85
      7 300.85
      7 300.85
16/12/2025 15:43:00.588 2   301.00
      2 301.00
      2 301.00
16/12/2025 15:42:37.450 7   300.95
      7 300.95
      7 300.95
16/12/2025 15:37:50.596 1   301.65
      1 301.65
      1 301.65
16/12/2025 15:37:06.588 100   301.25
      100 301.25
      100 301.25
16/12/2025 15:36:31.880 1   299.80
      1 299.80
      1 299.80
16/12/2025 15:34:18.239 94   300.00
      5 300.00
      25 300.00
      47 300.00
      1 300.00
      94 300.00
      16 300.00
16/12/2025 15:32:44.499 35   299.90
      35 299.90
      35 299.90
16/12/2025 15:24:50.195 30   297.35
      30 297.35
      30 297.35
16/12/2025 15:23:21.430 30   296.75
      30 296.75
      30 296.75
16/12/2025 15:22:14.992 8   297.45
      8 297.45
      8 297.45
16/12/2025 14:59:23.118 8   296.75
      8 296.75
      8 296.75
16/12/2025 14:50:25.453 1   298.00
      1 298.00
      1 298.00
16/12/2025 14:45:58.670 3   296.60
      3 296.60
      3 296.60
16/12/2025 14:44:52.098 55   297.70
      55 297.70
      55 297.70
16/12/2025 14:44:34.240 48   297.70
      48 297.70
      48 297.70
16/12/2025 14:40:40.580 4   297.60
      4 297.60
      4 297.60
16/12/2025 14:38:24.828 5   297.95
      5 297.95
      5 297.95
16/12/2025 14:30:29.364 3   296.50
      3 296.50
      3 296.50
16/12/2025 14:30:21.114 1   297.70
      1 297.70
      1 297.70
16/12/2025 14:28:46.983 1   297.10
      1 297.10
      1 297.10
16/12/2025 14:26:06.565 80   297.00
      80 297.00
      80 297.00
16/12/2025 14:26:05.961 80   297.05
      80 297.05
      80 297.05
16/12/2025 14:26:05.357 1   297.05
      1 297.05
      1 297.05
16/12/2025 14:26:05.055 10   297.05
      10 297.05
      10 297.05
16/12/2025 14:26:04.752 5   297.05
      5 297.05
      5 297.05
16/12/2025 14:26:04.250 20   297.10
      20 297.10
      20 297.10
16/12/2025 14:26:03.813 70   296.80
      70 296.80
      70 296.80
16/12/2025 14:25:57.121 80   296.80
      80 296.80
      80 296.80
16/12/2025 14:25:34.914 1   297.20
      1 297.20
      1 297.20
16/12/2025 14:25:30.414 63   297.20
      63 297.20
      63 297.20
16/12/2025 14:17:40.360 1   297.45
      1 297.45
      1 297.45
16/12/2025 14:17:09.316 5   296.95
      5 296.95
      5 296.95
16/12/2025 14:09:03.070 30   296.90
      30 296.90
      30 296.90
16/12/2025 14:03:27.865 20   296.90
      20 296.90
      20 296.90
16/12/2025 14:03:05.635 80   296.90
      80 296.90
      80 296.90
16/12/2025 14:00:52.501 10   297.60
      10 297.60
      10 297.60
16/12/2025 13:53:50.758 20   297.35
      20 297.35
      20 297.35
16/12/2025 13:53:30.022 80   297.65
      80 297.65
      80 297.65
16/12/2025 13:53:26.282 30   297.65
      30 297.65
      30 297.65
16/12/2025 13:48:24.145 7   297.70
      7 297.70
      7 297.70
16/12/2025 13:46:09.929 1   298.35
      1 298.35
      1 298.35
16/12/2025 13:44:25.126 3   297.50
      3 297.50
      3 297.50
16/12/2025 13:38:34.123 5   297.45
      5 297.45
      5 297.45
16/12/2025 13:36:11.333 18   297.35
      18 297.35
      18 297.35
16/12/2025 13:29:19.767 11   297.70
      11 297.70
      11 297.70
16/12/2025 13:29:08.680 4   297.70
      4 297.70
      4 297.70
16/12/2025 13:27:09.906 5   297.70
      5 297.70
      5 297.70
16/12/2025 13:23:27.075 20   297.00
      20 297.00
      20 297.00
16/12/2025 13:22:06.687 1   297.50
      1 297.50
      1 297.50
16/12/2025 13:20:43.280 1   296.60
      1 296.60
      1 296.60
16/12/2025 13:03:56.746 5   296.95
      5 296.95
      5 296.95
16/12/2025 12:54:46.485 17   297.00
      17 297.00
      17 297.00
16/12/2025 12:53:47.040 5   296.95
      5 296.95
      5 296.95
16/12/2025 12:50:57.997 5   296.95
      5 296.95
      5 296.95
16/12/2025 12:40:34.916 1   296.30
      1 296.30
      1 296.30
16/12/2025 12:40:05.250 7   296.95
      7 296.95
      7 296.95
16/12/2025 12:29:58.176 5   296.90
      5 296.90
      5 296.90
16/12/2025 12:29:19.644 3   297.25
      3 297.25
      3 297.25
16/12/2025 12:21:53.844 15   297.20
      15 297.20
      15 297.20
16/12/2025 12:21:01.138 2   296.45
      2 296.45
      2 296.45
16/12/2025 12:17:12.305 20   297.25
      20 297.25
      14 297.25
      6 297.25
16/12/2025 12:17:03.251 80   296.95
      80 296.95
      80 296.95
16/12/2025 12:13:47.154 21   296.95
      21 296.95
      21 296.95
16/12/2025 12:12:31.259 10   296.55
      10 296.55
      10 296.55
16/12/2025 12:05:07.522 1   296.95
      1 296.95
      1 296.95
16/12/2025 12:01:20.975 26   296.95
      26 296.95
      26 296.95
16/12/2025 11:50:07.507 3   296.55
      3 296.55
      3 296.55
16/12/2025 11:46:26.303 25   296.55
      25 296.55
      25 296.55
16/12/2025 11:35:38.237 7   296.95
      7 296.95
      7 296.95
16/12/2025 11:34:28.491 80   296.75
      80 296.75
      80 296.75
16/12/2025 11:32:11.421 36   296.75
      36 296.75
      36 296.75
16/12/2025 11:32:10.817 28   296.75
      28 296.75
      28 296.75
16/12/2025 11:31:53.966 1   297.00
      1 297.00
      1 297.00
16/12/2025 11:30:18.664 13   297.00
      13 297.00
      13 297.00
16/12/2025 11:30:07.210 3   297.00
      3 297.00
      3 297.00
16/12/2025 11:28:12.296 1   296.95
      1 296.95
      1 296.95
16/12/2025 11:24:36.677 7   297.00
      7 297.00
      7 297.00
16/12/2025 11:24:03.823 4   296.95
      4 296.95
      4 296.95
16/12/2025 11:23:45.768 14   297.00
      14 297.00
      14 297.00
16/12/2025 11:20:47.479 7   295.85
      7 295.85
      7 295.85
16/12/2025 11:12:05.912 3   296.95
      3 296.95
      3 296.95
16/12/2025 11:08:36.041 4   296.50
      4 296.50
      4 296.50
16/12/2025 11:02:13.945 30   297.00
      30 297.00
      30 297.00
16/12/2025 11:01:58.446 80   297.00
      80 297.00
      80 297.00
16/12/2025 11:00:58.210 23   297.50
      23 297.50
      23 297.50
16/12/2025 10:59:06.141 80   296.90
      80 296.90
      80 296.90
16/12/2025 10:57:44.062 16   296.90
      16 296.90
      16 296.90
16/12/2025 10:57:33.018 11   296.90
      11 296.90
      11 296.90
16/12/2025 10:56:28.771 175   295.80
      175 295.80
      175 295.80
16/12/2025 10:56:03.368 80   296.15
      80 296.15
      80 296.15
16/12/2025 10:56:03.267 80   296.15
      80 296.15
      80 296.15
16/12/2025 10:56:01.332 8   297.20
      8 297.20
      8 297.20
16/12/2025 10:52:49.743 34   296.10
      34 296.10
      34 296.10
16/12/2025 10:51:55.791 15   296.10
      1 296.10
      14 296.10
      15 296.10
16/12/2025 10:50:03.736 7   297.30
      7 297.30
      7 297.30
16/12/2025 10:49:10.097 7   296.75
      7 296.75
      7 296.75
16/12/2025 10:42:21.296 1   296.75
      1 296.75
      1 296.75
16/12/2025 10:38:32.030 5   297.50
      5 297.50
      5 297.50
16/12/2025 10:37:46.580 30   297.50
      30 297.50
      30 297.50
16/12/2025 10:34:48.197 17   296.75
      17 296.75
      17 296.75
16/12/2025 10:31:15.686 5   296.75
      5 296.75
      5 296.75
16/12/2025 10:31:05.900 16   296.75
      16 296.75
      16 296.75
16/12/2025 10:29:28.873 5   297.65
      5 297.65
      5 297.65
16/12/2025 10:18:54.642 15   297.65
      15 297.65
      15 297.65
16/12/2025 10:18:45.536 20   296.75
      20 296.75
      20 296.75
16/12/2025 10:18:29.426 80   296.75
      80 296.75
      80 296.75
16/12/2025 10:17:07.013 4   297.65
      4 297.65
      4 297.65
16/12/2025 10:16:35.442 4   296.75
      4 296.75
      4 296.75
16/12/2025 10:11:42.033 2   296.75
      2 296.75
      2 296.75
16/12/2025 10:04:55.774 35   296.55
      35 296.55
      35 296.55
16/12/2025 10:01:13.788 15   297.20
      15 297.20
      15 297.20
16/12/2025 09:55:23.852 9   297.10
      9 297.10
      9 297.10
16/12/2025 09:50:25.111 1   296.00
      1 296.00
      1 296.00
16/12/2025 09:49:12.671 1   297.15
      1 297.15
      1 297.15
16/12/2025 09:47:03.404 4   297.15
      4 297.15
      4 297.15
16/12/2025 09:41:29.229 73   296.20
      10 296.20
      70 296.20
      63 296.20
      3 296.20
16/12/2025 09:41:06.625 90   296.20
      90 296.20
      80 296.20
      10 296.20
16/12/2025 09:39:36.659 20   296.30
      20 296.30
      20 296.30
16/12/2025 09:38:24.108 9   296.30
      9 296.30
      9 296.30
16/12/2025 09:36:52.715 4   297.15
      4 297.15
      4 297.15
16/12/2025 09:36:18.318 2   297.15
      2 297.15
      2 297.15
16/12/2025 09:27:23.526 5   296.05
      4 296.05
      5 296.05
      1 296.05
16/12/2025 09:22:31.347 4   297.15
      4 297.15
      4 297.15
16/12/2025 09:21:04.095 25   297.15
      25 297.15
      25 297.15
16/12/2025 09:07:34.170 3   296.00
      3 296.00
      3 296.00
16/12/2025 09:05:20.356 80   297.15
      80 297.15
      80 297.15
16/12/2025 08:55:37.534 5   295.05
      5 295.05
      5 295.05
16/12/2025 08:54:54.924 10   295.05
      10 295.05
      10 295.05
16/12/2025 08:52:41.024 3   295.05
      3 295.05
      3 295.05
16/12/2025 08:51:16.721 3   297.10
      3 297.10
      3 297.10
16/12/2025 08:48:00.461 50   295.05
      50 295.05
      50 295.05
16/12/2025 08:43:47.126 3   295.05
      3 295.05
      3 295.05
16/12/2025 08:40:59.972 35   295.05
      35 295.05
      35 295.05
16/12/2025 08:08:42.457 4   297.15
      2 297.15
      2 297.15
      4 297.15
16/12/2025 08:05:52.065 4   297.15
      4 297.15
      4 297.15
16/12/2025 08:00:02.207 4   297.15
      4 297.15
      4 297.15
16/12/2025 07:50:05.580 10   297.05
      10 297.05
      10 297.05
16/12/2025 07:47:58.805 30   295.05
      30 295.05
      30 295.05
16/12/2025 07:47:50.151 7   295.05
      7 295.05
      7 295.05
16/12/2025 07:34:09.184 80   296.20
      80 296.20
      80 296.20
16/12/2025 07:34:02.969 14   296.20
      14 296.20
      14 296.20
16/12/2025 07:30:00.268 1   296.30
      1 296.30
      1 296.30
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)